Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00070000 | 2024-04-19 1:48PM EDT | 70.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLE240426C00075000 | 2024-04-19 3:44PM EDT | 75.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLE240426C00076000 | 2024-04-17 1:50PM EDT | 76.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLE240426C00081000 | 2024-04-22 10:21AM EDT | 81.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240426C00083000 | 2024-04-12 9:50AM EDT | 83.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00084000 | 2024-04-23 3:50PM EDT | 84.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 85.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE240426C00085500 | 2024-04-16 10:04AM EDT | 85.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE240426C00086000 | 2024-04-18 3:26PM EDT | 86.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| XLE240426C00086500 | 2024-04-18 3:21PM EDT | 86.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XLE240426C00087000 | 2024-04-23 3:05PM EDT | 87.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| XLE240426C00087500 | 2024-04-22 11:41AM EDT | 87.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| XLE240426C00088000 | 2024-04-19 10:28AM EDT | 88.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| XLE240426C00088500 | 2024-04-22 11:42AM EDT | 88.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLE240426C00089000 | 2024-04-18 3:31PM EDT | 89.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| XLE240426C00089500 | 2024-04-22 4:01PM EDT | 89.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| XLE240426C00090000 | 2024-04-23 3:12PM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| XLE240426C00090500 | 2024-04-22 10:39AM EDT | 90.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| XLE240426C00091000 | 2024-04-23 12:58PM EDT | 91.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| XLE240426C00091500 | 2024-04-18 1:21PM EDT | 91.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XLE240426C00092000 | 2024-04-23 3:28PM EDT | 92.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 0.00% |
| XLE240426C00092500 | 2024-04-23 3:53PM EDT | 92.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 84 | 205 | 0.00% |
| XLE240426C00093000 | 2024-04-23 4:01PM EDT | 93.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12 | 456 | 0.00% |
| XLE240426C00094000 | 2024-04-23 2:33PM EDT | 94.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 52 | 923 | 0.00% |
| XLE240426C00095000 | 2024-04-23 4:10PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 530 | 2,087 | 0.00% |
| XLE240426C00096000 | 2024-04-23 3:56PM EDT | 96.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,823 | 3,809 | 0.00% |
| XLE240426C00097000 | 2024-04-23 4:10PM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,931 | 5,114 | 3.13% |
| XLE240426C00097500 | 2024-04-23 4:00PM EDT | 97.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 582 | 2,273 | 3.13% |
| XLE240426C00098000 | 2024-04-23 3:50PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 204 | 6,414 | 6.25% |
| XLE240426C00099000 | 2024-04-23 3:43PM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 1,358 | 6.25% |
| XLE240426C00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 1,719 | 12.50% |
| XLE240426C00101000 | 2024-04-23 1:57PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 490 | 12.50% |
| XLE240426C00102000 | 2024-04-23 11:30AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 12.50% |
| XLE240426C00103000 | 2024-04-23 3:55PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 657 | 25.00% |
| XLE240426C00104000 | 2024-04-23 1:26PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| XLE240426C00105000 | 2024-04-22 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 25.00% |
| XLE240426C00106000 | 2024-04-22 2:10PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| XLE240426C00107000 | 2024-04-19 9:58AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| XLE240426C00108000 | 2024-04-15 12:41PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 649 | 25.00% |
| XLE240426C00110000 | 2024-04-19 1:28PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,557 | 25.00% |
| XLE240426C00115000 | 2024-04-16 12:09PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00065000 | 2024-03-20 12:44PM EDT | 65.00 | 0.01 | 0.00 | 2.88 | 0.00 | - | - | 20 | 360.16% |
| XLE240426P00070000 | 2024-03-25 1:42PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 240 | 50.00% |
| XLE240426P00075000 | 2024-04-12 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 290 | 50.00% |
| XLE240426P00077000 | 2024-03-27 11:03AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| XLE240426P00078000 | 2024-03-21 9:36AM EDT | 78.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 20 | 31 | 201.95% |
| XLE240426P00079000 | 2024-03-26 3:31PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 50.00% |
| XLE240426P00080000 | 2024-04-08 10:32AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| XLE240426P00081000 | 2024-04-19 1:27PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 50.00% |
| XLE240426P00081500 | 2024-04-05 12:12PM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 98 | 50.00% |
| XLE240426P00082000 | 2024-04-17 12:28PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| XLE240426P00082500 | 2024-04-15 10:25AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 500 | 50.00% |
| XLE240426P00083000 | 2024-04-18 2:54PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 232 | 50.00% |
| XLE240426P00083500 | 2024-04-23 1:07PM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XLE240426P00084000 | 2024-04-19 3:32PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 104 | 25.00% |
| XLE240426P00084500 | 2024-04-17 10:16AM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 173 | 25.00% |
| XLE240426P00085500 | 2024-04-22 10:32AM EDT | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 25.00% |
| XLE240426P00086000 | 2024-04-22 10:59AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| XLE240426P00086500 | 2024-04-23 1:01PM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| XLE240426P00087000 | 2024-04-23 2:28PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 167 | 25.00% |
| XLE240426P00087500 | 2024-04-23 3:05PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 87 | 25.00% |
| XLE240426P00088000 | 2024-04-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 544 | 25.00% |
| XLE240426P00088500 | 2024-04-22 9:40AM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| XLE240426P00089000 | 2024-04-23 2:47PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 25.00% |
| XLE240426P00089500 | 2024-04-23 12:52PM EDT | 89.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 25.00% |
| XLE240426P00090000 | 2024-04-23 3:52PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 308 | 12.50% |
| XLE240426P00090500 | 2024-04-23 11:05AM EDT | 90.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 12.50% |
| XLE240426P00091000 | 2024-04-23 2:57PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 796 | 12.50% |
| XLE240426P00091500 | 2024-04-23 3:55PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 1,002 | 12.50% |
| XLE240426P00092000 | 2024-04-23 2:28PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 3,982 | 12.50% |
| XLE240426P00092500 | 2024-04-23 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 1,123 | 12.50% |
| XLE240426P00093000 | 2024-04-23 3:18PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 969 | 2,475 | 12.50% |
| XLE240426P00094000 | 2024-04-23 4:06PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 979 | 1,779 | 6.25% |
| XLE240426P00095000 | 2024-04-23 3:58PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 963 | 2,216 | 3.13% |
| XLE240426P00096000 | 2024-04-23 4:00PM EDT | 96.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,222 | 2,270 | 0.39% |
| XLE240426P00097000 | 2024-04-23 3:53PM EDT | 97.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 54 | 564 | 0.00% |
| XLE240426P00097500 | 2024-04-23 1:13PM EDT | 97.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 60 | 427 | 0.00% |
| XLE240426P00098000 | 2024-04-23 1:35PM EDT | 98.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 0.00% |
| XLE240426P00099000 | 2024-04-19 3:31PM EDT | 99.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 0.00% |
| XLE240426P00100000 | 2024-04-15 1:07PM EDT | 100.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 45 | 104 | 0.00% |
| XLE240426P00101000 | 2024-04-17 9:47AM EDT | 101.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240426P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.